Sompo Holdings, Inc. (TYO:8630)
Japan
· Delayed Price · Currency is JPY 5,771.00
+76.00 (1.33%)
Apr 28, 2026, 3:30 PM JST
Sompo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,772.00 | 5,815.00 | 5,704.00 | 5,771.00 | 5,771.00 | 1.33% | 2,563,900 |
| Apr 27, 2026 | 5,737.00 | 5,766.00 | 5,620.00 | 5,695.00 | 5,695.00 | -2.43% | 2,237,200 |
| Apr 24, 2026 | 5,890.00 | 5,892.00 | 5,805.00 | 5,837.00 | 5,837.00 | 0.07% | 1,999,000 |
| Apr 23, 2026 | 5,792.00 | 5,858.00 | 5,734.00 | 5,833.00 | 5,833.00 | 0.22% | 2,974,900 |
| Apr 22, 2026 | 5,909.00 | 5,948.00 | 5,820.00 | 5,820.00 | 5,820.00 | -1.15% | 1,832,200 |
| Apr 21, 2026 | 5,936.00 | 5,955.00 | 5,870.00 | 5,888.00 | 5,888.00 | 0.20% | 1,752,400 |
| Apr 20, 2026 | 5,937.00 | 5,947.00 | 5,872.00 | 5,876.00 | 5,876.00 | -0.37% | 1,671,700 |
| Apr 17, 2026 | 5,981.00 | 5,988.00 | 5,898.00 | 5,898.00 | 5,898.00 | -1.27% | 1,656,900 |
| Apr 16, 2026 | 5,969.00 | 5,995.00 | 5,950.00 | 5,974.00 | 5,974.00 | 1.25% | 2,046,800 |
| Apr 15, 2026 | 5,988.00 | 5,990.00 | 5,884.00 | 5,900.00 | 5,900.00 | -0.03% | 1,735,200 |
| Apr 14, 2026 | 6,015.00 | 6,022.00 | 5,875.00 | 5,902.00 | 5,902.00 | -0.22% | 1,639,900 |
| Apr 13, 2026 | 5,922.00 | 5,982.00 | 5,878.00 | 5,915.00 | 5,915.00 | -1.02% | 2,202,300 |
| Apr 10, 2026 | 6,037.00 | 6,050.00 | 5,967.00 | 5,976.00 | 5,976.00 | -0.30% | 2,063,200 |
| Apr 9, 2026 | 6,080.00 | 6,103.00 | 5,973.00 | 5,994.00 | 5,994.00 | -3.01% | 3,320,600 |
| Apr 8, 2026 | 6,296.00 | 6,296.00 | 6,163.00 | 6,180.00 | 6,180.00 | 1.80% | 2,392,800 |
| Apr 7, 2026 | 6,070.00 | 6,126.00 | 6,041.00 | 6,071.00 | 6,071.00 | 0.88% | 1,441,000 |
| Apr 6, 2026 | 6,047.00 | 6,088.00 | 6,014.00 | 6,018.00 | 6,018.00 | 0.02% | 1,291,900 |
| Apr 3, 2026 | 6,070.00 | 6,102.00 | 6,011.00 | 6,017.00 | 6,017.00 | -0.69% | 1,302,200 |
| Apr 2, 2026 | 6,203.00 | 6,259.00 | 6,037.00 | 6,059.00 | 6,059.00 | -3.24% | 2,551,100 |
| Apr 1, 2026 | 6,192.00 | 6,262.00 | 6,092.00 | 6,262.00 | 6,262.00 | 4.16% | 2,318,200 |
| Mar 31, 2026 | 6,058.00 | 6,190.00 | 6,002.00 | 6,012.00 | 6,012.00 | 0.74% | 3,262,300 |
| Mar 30, 2026 | 5,868.00 | 6,002.00 | 5,813.00 | 5,968.00 | 5,968.00 | -2.80% | 3,065,000 |
| Mar 27, 2026 | 6,099.00 | 6,184.00 | 6,047.00 | 6,140.00 | 6,065.00 | 1.07% | 2,849,600 |
| Mar 26, 2026 | 6,055.00 | 6,165.00 | 6,037.00 | 6,075.00 | 6,000.79 | -0.34% | 2,791,200 |
| Mar 25, 2026 | 5,955.00 | 6,153.00 | 5,938.00 | 6,096.00 | 6,021.54 | 5.93% | 3,034,200 |
| Mar 24, 2026 | 5,874.00 | 5,908.00 | 5,722.00 | 5,755.00 | 5,684.70 | 2.02% | 3,180,400 |
| Mar 23, 2026 | 5,676.00 | 5,733.00 | 5,607.00 | 5,641.00 | 5,572.10 | -3.59% | 2,641,400 |
| Mar 19, 2026 | 5,799.00 | 5,901.00 | 5,799.00 | 5,851.00 | 5,779.53 | -2.47% | 3,327,100 |
| Mar 18, 2026 | 5,947.00 | 6,029.00 | 5,927.00 | 5,999.00 | 5,925.72 | 2.48% | 1,851,700 |
| Mar 17, 2026 | 5,885.00 | 5,922.00 | 5,840.00 | 5,854.00 | 5,782.49 | 1.19% | 1,685,200 |
| Mar 16, 2026 | 5,849.00 | 5,885.00 | 5,748.00 | 5,785.00 | 5,714.34 | -0.75% | 1,994,200 |
| Mar 13, 2026 | 5,700.00 | 5,832.00 | 5,692.00 | 5,829.00 | 5,757.80 | 1.18% | 2,315,600 |
| Mar 12, 2026 | 5,832.00 | 5,854.00 | 5,705.00 | 5,761.00 | 5,690.63 | -2.46% | 2,190,600 |
| Mar 11, 2026 | 6,000.00 | 6,058.00 | 5,906.00 | 5,906.00 | 5,833.86 | -0.12% | 2,400,200 |
| Mar 10, 2026 | 5,870.00 | 5,950.00 | 5,832.00 | 5,913.00 | 5,840.77 | 2.48% | 2,425,300 |
| Mar 9, 2026 | 5,607.00 | 5,801.00 | 5,604.00 | 5,770.00 | 5,699.52 | -3.95% | 2,786,100 |
| Mar 6, 2026 | 5,917.00 | 6,013.00 | 5,854.00 | 6,007.00 | 5,933.62 | 0.74% | 2,062,400 |
| Mar 5, 2026 | 5,930.00 | 6,073.00 | 5,906.00 | 5,963.00 | 5,890.16 | 4.76% | 4,206,600 |
| Mar 4, 2026 | 5,785.00 | 5,812.00 | 5,637.00 | 5,692.00 | 5,622.47 | -4.42% | 2,754,700 |
| Mar 3, 2026 | 6,060.00 | 6,093.00 | 5,955.00 | 5,955.00 | 5,882.26 | -2.43% | 3,019,400 |
| Mar 2, 2026 | 6,053.00 | 6,150.00 | 6,007.00 | 6,103.00 | 6,028.45 | -2.27% | 2,737,200 |
| Feb 27, 2026 | 6,247.00 | 6,302.00 | 6,204.00 | 6,245.00 | 6,168.72 | 1.58% | 4,714,900 |
| Feb 26, 2026 | 6,129.00 | 6,210.00 | 6,020.00 | 6,148.00 | 6,072.90 | 2.62% | 2,545,900 |
| Feb 25, 2026 | 5,865.00 | 5,997.00 | 5,860.00 | 5,991.00 | 5,917.82 | 1.47% | 2,630,800 |
| Feb 24, 2026 | 5,906.00 | 5,941.00 | 5,824.00 | 5,904.00 | 5,831.88 | - | 2,488,500 |
| Feb 20, 2026 | 5,854.00 | 5,951.00 | 5,818.00 | 5,904.00 | 5,831.88 | -0.84% | 2,095,200 |
| Feb 19, 2026 | 5,961.00 | 5,980.00 | 5,901.00 | 5,954.00 | 5,881.27 | -0.28% | 1,755,500 |
| Feb 18, 2026 | 5,948.00 | 6,075.00 | 5,946.00 | 5,971.00 | 5,898.06 | 1.65% | 2,395,400 |
| Feb 17, 2026 | 5,949.00 | 5,956.00 | 5,850.00 | 5,874.00 | 5,802.25 | -1.01% | 1,767,500 |
| Feb 16, 2026 | 5,855.00 | 5,986.00 | 5,840.00 | 5,934.00 | 5,861.52 | -0.54% | 2,500,400 |
| Feb 13, 2026 | 6,052.00 | 6,109.00 | 5,929.00 | 5,966.00 | 5,893.13 | -1.04% | 3,946,800 |
| Feb 12, 2026 | 5,893.00 | 6,057.00 | 5,882.00 | 6,029.00 | 5,955.36 | 1.19% | 2,453,500 |
| Feb 10, 2026 | 5,964.00 | 6,009.00 | 5,916.00 | 5,958.00 | 5,885.22 | 0.93% | 2,203,100 |
| Feb 9, 2026 | 5,951.00 | 6,002.00 | 5,895.00 | 5,903.00 | 5,830.89 | 1.64% | 2,350,400 |
| Feb 6, 2026 | 5,699.00 | 5,808.00 | 5,693.00 | 5,808.00 | 5,737.06 | 2.24% | 2,495,800 |
| Feb 5, 2026 | 5,721.00 | 5,728.00 | 5,645.00 | 5,681.00 | 5,611.61 | 1.63% | 2,589,900 |
| Feb 4, 2026 | 5,481.00 | 5,619.00 | 5,425.00 | 5,590.00 | 5,521.72 | 1.07% | 1,953,000 |
| Feb 3, 2026 | 5,425.00 | 5,549.00 | 5,400.00 | 5,531.00 | 5,463.44 | 3.65% | 2,133,100 |
| Feb 2, 2026 | 5,482.00 | 5,484.00 | 5,326.00 | 5,336.00 | 5,270.82 | 0.38% | 2,919,000 |
| Jan 30, 2026 | 5,308.00 | 5,345.00 | 5,258.00 | 5,316.00 | 5,251.07 | 0.85% | 3,083,100 |
| Jan 29, 2026 | 5,157.00 | 5,298.00 | 5,149.00 | 5,271.00 | 5,206.61 | 1.42% | 2,490,500 |
| Jan 28, 2026 | 5,196.00 | 5,241.00 | 5,160.00 | 5,197.00 | 5,133.52 | -2.50% | 3,058,900 |
| Jan 27, 2026 | 5,370.00 | 5,380.00 | 5,285.00 | 5,330.00 | 5,264.89 | -0.65% | 1,982,400 |
| Jan 26, 2026 | 5,439.00 | 5,479.00 | 5,326.00 | 5,365.00 | 5,299.47 | -2.98% | 3,137,500 |
| Jan 23, 2026 | 5,547.00 | 5,550.00 | 5,468.00 | 5,530.00 | 5,462.45 | 0.31% | 1,990,300 |
| Jan 22, 2026 | 5,571.00 | 5,599.00 | 5,486.00 | 5,513.00 | 5,445.66 | -0.33% | 2,240,800 |
| Jan 21, 2026 | 5,601.00 | 5,634.00 | 5,516.00 | 5,531.00 | 5,463.44 | -2.37% | 2,007,500 |
| Jan 20, 2026 | 5,719.00 | 5,730.00 | 5,652.00 | 5,665.00 | 5,595.80 | -0.63% | 1,618,800 |
| Jan 19, 2026 | 5,691.00 | 5,720.00 | 5,635.00 | 5,701.00 | 5,631.36 | -0.28% | 1,299,200 |
| Jan 16, 2026 | 5,686.00 | 5,743.00 | 5,671.00 | 5,717.00 | 5,647.17 | -0.33% | 1,751,500 |
| Jan 15, 2026 | 5,738.00 | 5,807.00 | 5,730.00 | 5,736.00 | 5,665.93 | -0.03% | 1,991,500 |
| Jan 14, 2026 | 5,718.00 | 5,748.00 | 5,654.00 | 5,738.00 | 5,667.91 | 0.07% | 2,578,800 |
| Jan 13, 2026 | 5,818.00 | 5,818.00 | 5,690.00 | 5,734.00 | 5,663.96 | 1.79% | 2,555,100 |
| Jan 9, 2026 | 5,590.00 | 5,652.00 | 5,581.00 | 5,633.00 | 5,564.19 | 0.70% | 2,290,300 |
| Jan 8, 2026 | 5,561.00 | 5,637.00 | 5,560.00 | 5,594.00 | 5,525.67 | 0.59% | 2,720,900 |
| Jan 7, 2026 | 5,503.00 | 5,576.00 | 5,501.00 | 5,561.00 | 5,493.07 | -0.02% | 1,737,100 |
| Jan 6, 2026 | 5,522.00 | 5,619.00 | 5,513.00 | 5,562.00 | 5,494.06 | 2.39% | 2,307,300 |
| Jan 5, 2026 | 5,395.00 | 5,467.00 | 5,385.00 | 5,432.00 | 5,365.65 | 1.80% | 2,005,000 |
| Dec 30, 2025 | 5,350.00 | 5,358.00 | 5,323.00 | 5,336.00 | 5,270.82 | 0.19% | 1,391,600 |
| Dec 29, 2025 | 5,316.00 | 5,336.00 | 5,286.00 | 5,326.00 | 5,260.94 | 0.43% | 1,213,500 |
| Dec 26, 2025 | 5,298.00 | 5,345.00 | 5,265.00 | 5,303.00 | 5,238.22 | -0.60% | 860,900 |
| Dec 25, 2025 | 5,370.00 | 5,370.00 | 5,273.00 | 5,335.00 | 5,269.83 | 0.60% | 662,500 |
| Dec 24, 2025 | 5,376.00 | 5,388.00 | 5,277.00 | 5,303.00 | 5,238.22 | -0.84% | 1,356,400 |
| Dec 23, 2025 | 5,296.00 | 5,367.00 | 5,287.00 | 5,348.00 | 5,282.67 | 1.44% | 1,553,100 |
| Dec 22, 2025 | 5,356.00 | 5,370.00 | 5,252.00 | 5,272.00 | 5,207.60 | 0.17% | 1,592,500 |
| Dec 19, 2025 | 5,320.00 | 5,330.00 | 5,263.00 | 5,263.00 | 5,198.71 | -0.15% | 3,403,900 |
| Dec 18, 2025 | 5,310.00 | 5,345.00 | 5,253.00 | 5,271.00 | 5,206.61 | -0.06% | 2,135,100 |
| Dec 17, 2025 | 5,171.00 | 5,287.00 | 5,158.00 | 5,274.00 | 5,209.58 | 1.81% | 1,736,000 |
| Dec 16, 2025 | 5,300.00 | 5,313.00 | 5,179.00 | 5,180.00 | 5,116.73 | -1.88% | 2,326,600 |
| Dec 15, 2025 | 5,220.00 | 5,302.00 | 5,219.00 | 5,279.00 | 5,214.52 | 1.52% | 1,786,500 |
| Dec 12, 2025 | 5,149.00 | 5,233.00 | 5,146.00 | 5,200.00 | 5,136.48 | 2.99% | 3,549,800 |
| Dec 11, 2025 | 5,131.00 | 5,210.00 | 5,033.00 | 5,049.00 | 4,987.33 | -0.63% | 1,933,000 |
| Dec 10, 2025 | 5,035.00 | 5,083.00 | 4,994.00 | 5,081.00 | 5,018.94 | - | 2,848,800 |
| Dec 9, 2025 | 5,064.00 | 5,082.00 | 5,042.00 | 5,081.00 | 5,018.94 | 0.97% | 1,582,200 |
| Dec 8, 2025 | 4,985.00 | 5,041.00 | 4,967.00 | 5,032.00 | 4,970.53 | 0.54% | 2,051,400 |
| Dec 5, 2025 | 5,062.00 | 5,097.00 | 4,985.00 | 5,005.00 | 4,943.86 | -2.44% | 2,052,200 |
| Dec 4, 2025 | 5,050.00 | 5,158.00 | 5,050.00 | 5,130.00 | 5,067.34 | 1.58% | 2,462,400 |
| Dec 3, 2025 | 5,080.00 | 5,104.00 | 5,017.00 | 5,050.00 | 4,988.31 | -0.59% | 2,210,300 |
| Dec 2, 2025 | 5,050.00 | 5,120.00 | 5,036.00 | 5,080.00 | 5,017.95 | 1.74% | 2,880,900 |
| Dec 1, 2025 | 4,955.00 | 5,009.00 | 4,945.00 | 4,993.00 | 4,932.01 | 0.81% | 2,074,900 |